Applied Industrial Technologies (NY: AIT )

197.55 -0.33 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 40.15 40.19 39.70 39.74 231,131 -0.30(-0.75%)
May 29, 2014 40.06 40.23 39.85 40.04 128,977 +0.04(+0.10%)
May 28, 2014 40.10 40.23 39.75 40.00 166,862 -0.08(-0.19%)
May 27, 2014 39.99 40.30 39.91 40.07 205,902 +0.48(+1.22%)
May 23, 2014 39.06 39.59 39.59 39.59 158,182 +0.33(+0.85%)
May 22, 2014 38.89 39.27 38.57 39.25 143,801 +0.50(+1.29%)
May 21, 2014 38.86 38.89 38.44 38.75 231,288 +0.09(+0.24%)
May 20, 2014 39.10 39.51 38.45 38.66 327,956 -0.65(-1.66%)
May 19, 2014 38.07 39.31 38.07 39.31 196,109 +1.11(+2.91%)
May 16, 2014 38.78 39.00 38.08 38.20 458,585 -0.66(-1.70%)
May 15, 2014 39.12 39.28 38.29 38.86 262,477 -0.43(-1.08%)
May 14, 2014 39.60 39.75 39.26 39.29 386,525 -0.38(-0.97%)
May 13, 2014 39.68 40.05 39.55 39.67 372,010 -0.03(-0.08%)
May 12, 2014 39.47 40.04 39.43 39.70 446,431 +0.36(+0.91%)
May 09, 2014 38.68 39.39 38.48 39.35 201,859 +0.52(+1.35%)
May 08, 2014 38.61 39.19 38.60 38.82 270,718 +0.28(+0.73%)
May 07, 2014 39.56 39.56 38.45 38.54 516,746 -0.85(-2.15%)
May 06, 2014 39.46 39.79 39.12 39.39 279,492 -0.37(-0.94%)
May 05, 2014 38.94 39.80 38.74 39.76 499,269 +0.62(+1.59%)
May 02, 2014 40.13 40.18 39.07 39.14 341,049 -0.79(-1.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.